Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2025-05-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $2.57 | 402 |
| 2026-09-03 | — | — | — | $2.57 | 103 |
| 2026-09-02 | — | — | — | $3.17 | 74 |
| 2026-09-01 | — | — | — | $3.71 | 106 |
| 2026-08-31 | — | — | — | $3.81 | 100 |
| 2026-08-28 | — | — | — | $3.87 | 3 |
| 2026-08-27 | $3.95 | $3.95 | 172,200 | $4.70 | 4,933 |
| 2026-08-26 | $4.60 | $4.60 | 230,100 | $5.03 | 25,808 |
| 2026-08-25 | $4.97 | $4.97 | 49,100 | $5.00 | 460 |
| 2026-08-24 | $4.75 | $4.75 | 15,900 | $4.30 | 108 |
| 2026-08-21 | $4.84 | $4.84 | 559,500 | $4.73 | 21,239 |
| 2026-08-20 | $4.39 | $4.39 | 17,200 | $4.21 | 89 |
| 2026-08-19 | $4.39 | $4.39 | 23,000 | — | — |
| 2026-08-18 | $4.00 | $4.00 | 38,200 | $3.90 | 127 |
| 2026-08-17 | $4.28 | $4.28 | 1,617,000 | $3.45 | 3,819 |
| 2026-08-14 | $4.55 | $4.55 | 21,300 | $4.83 | 91 |
| 2026-08-13 | $4.70 | $4.70 | 52,400 | $4.85 | 101 |
| 2026-08-12 | $4.66 | $4.66 | 311,300 | $4.55 | 1,114 |
| 2026-08-11 | $4.63 | $4.63 | 6,100 | $4.47 | 102 |
| 2026-08-10 | $4.24 | $4.24 | 7,700 | $4.24 | 48 |
| 2026-08-07 | $4.23 | $4.23 | 8,300 | — | — |
| 2026-08-06 | $4.83 | $4.83 | 6,800 | $4.88 | 98 |
| 2026-08-05 | $4.65 | $4.65 | 16,900 | $4.91 | 400 |
| 2026-08-04 | $4.92 | $4.92 | 18,600 | $4.89 | 474 |
| 2026-08-03 | $4.85 | $4.85 | 23,600 | $4.85 | 319 |
| 2026-07-31 | $5.15 | $5.15 | 55,700 | $4.65 | 466 |
| 2026-07-30 | $4.92 | $4.92 | 125,700 | $5.43 | 2,281 |
| 2026-07-29 | $5.75 | $5.75 | 251,600 | $7.18 | 629 |
| 2026-07-28 | $8.00 | $8.00 | 192,200 | $6.18 | 998 |
| 2026-07-27 | $6.29 | $6.29 | 10,700 | $5.62 | 23 |
| 2026-07-24 | $5.65 | $5.65 | 27,800 | $5.76 | 43 |
| 2026-07-23 | $6.53 | $6.53 | 29,940 | $0.74 | 822 |
| 2026-07-22 | $6.60 | $6.60 | 2,320 | — | — |
| 2026-07-21 | $6.37 | $6.37 | 3,950 | $0.63 | 320 |
| 2026-07-20 | $6.47 | $6.47 | 4,540 | $0.64 | 214 |
| 2026-07-17 | $6.60 | $6.60 | 2,810 | — | — |
| 2026-07-16 | $6.55 | $6.55 | 5,300 | — | — |
| 2026-07-15 | $7.08 | $7.08 | 7,910 | — | — |
| 2026-07-14 | $7.32 | $7.32 | 68,840 | — | — |
| 2026-07-13 | $7.37 | $7.37 | 6,340 | — | — |
| 2026-07-10 | $7.20 | $7.20 | 8,700 | — | — |
| 2026-07-09 | $7.35 | $7.35 | 2,490 | — | — |
| 2026-07-08 | $7.35 | $7.35 | 7,130 | — | — |
| 2026-07-07 | $7.43 | $7.43 | 32,290 | — | — |
| 2026-07-06 | $8.60 | $8.60 | 10,180 | — | — |
| 2026-07-02 | $9.00 | $9.00 | 18,890 | — | — |
| 2026-07-01 | $8.85 | $8.85 | 39,050 | — | — |
| 2026-06-30 | $9.00 | $9.00 | 38,480 | — | — |
| 2026-06-29 | $9.25 | $9.25 | 25,630 | — | — |
| 2026-06-26 | $9.00 | $9.00 | 19,200 | — | — |
| 2026-06-25 | $8.58 | $8.58 | 30,840 | — | — |
| 2026-06-24 | $8.90 | $8.90 | 10,480 | — | — |
| 2026-06-23 | $8.90 | $8.90 | 3,800 | — | — |
| 2026-06-22 | $9.45 | $9.45 | 21,680 | — | — |
| 2026-06-18 | $10.90 | $10.90 | 6,150 | — | — |
| 2026-06-17 | $13.10 | $13.10 | 3,370 | — | — |
| 2026-06-16 | $11.70 | $11.70 | 7,970 | — | — |
| 2026-06-15 | $13.40 | $13.40 | 4,510 | — | — |
| 2026-06-12 | $12.80 | $12.80 | 2,480 | — | — |
| 2026-06-11 | $12.50 | $12.50 | 2,180 | — | — |
| 2026-06-10 | $12.90 | $12.90 | 770 | — | — |
| 2026-06-09 | $13.10 | $13.10 | 2,870 | — | — |
| 2026-06-08 | $12.80 | $12.80 | 1,910 | — | — |
| 2026-06-05 | $12.70 | $12.70 | 2,030 | — | — |
| 2026-06-04 | $14.10 | $14.10 | 5,780 | — | — |
| 2026-06-03 | $13.50 | $13.50 | 6,820 | — | — |
| 2026-06-02 | $13.20 | $13.20 | 2,550 | — | — |
| 2026-06-01 | $15.20 | $15.20 | 3,090 | — | — |
| 2026-05-29 | $14.10 | $14.10 | 1,340 | — | — |
| 2026-05-28 | $13.60 | $13.60 | 4,330 | — | — |
| 2026-05-27 | $14.20 | $14.20 | 5,950 | — | — |
| 2026-05-26 | $14.20 | $14.20 | 3,410 | — | — |
| 2026-05-22 | $15.00 | $15.00 | 4,140 | — | — |
| 2026-05-21 | $14.00 | $14.00 | 2,130 | — | — |
| 2026-05-20 | $13.90 | $13.90 | 2,500 | — | — |
| 2026-05-19 | $14.20 | $14.20 | 2,040 | — | — |
| 2026-05-18 | $14.90 | $14.90 | 3,610 | — | — |
| 2026-05-15 | $15.10 | $15.10 | 6,950 | — | — |
| 2026-05-14 | $13.70 | $13.70 | 10,990 | — | — |
| 2026-05-13 | $13.00 | $13.00 | 5,030 | — | — |
| 2026-05-12 | $13.40 | $13.40 | 2,110 | — | — |
| 2026-05-11 | $14.60 | $14.60 | 16,330 | — | — |
| 2026-05-08 | $15.14 | $15.14 | 17,540 | — | — |
| 2026-05-07 | $14.50 | $14.50 | 56,950 | — | — |
| 2026-05-06 | $19.50 | $19.50 | 80,630 | — | — |
| 2026-05-05 | $30.00 | $30.00 | 525,240 | — | — |
| 2026-05-04 | $18.80 | $18.80 | 0 | — | — |
| 2026-05-01 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-30 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-29 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-28 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-27 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-24 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-23 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-22 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-21 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-20 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-17 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-16 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-15 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-14 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-13 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-10 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-09 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-08 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-07 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-06 | $18.80 | $18.80 | 0 | — | — |
| 2026-04-02 | $18.80 | $18.80 | 3,160 | — | — |
| 2026-04-01 | $17.50 | $17.50 | 2,520 | — | — |
| 2026-03-31 | $17.89 | $17.89 | 1,310 | — | — |
| 2026-03-30 | $17.50 | $17.50 | 3,170 | — | — |
| 2026-03-27 | $19.10 | $19.10 | 12,980 | — | — |
| 2026-03-26 | $16.30 | $16.30 | 16,980 | — | — |
| 2026-03-25 | $17.50 | $17.50 | 6,150 | — | — |
| 2026-03-24 | $17.10 | $17.10 | 14,560 | — | — |
| 2026-03-23 | $19.50 | $19.50 | 13,250 | — | — |
| 2026-03-20 | $20.60 | $20.60 | 27,370 | — | — |
| 2026-03-19 | $19.50 | $19.50 | 11,590 | — | — |
| 2026-03-18 | $17.10 | $17.10 | 11,690 | — | — |
| 2026-03-17 | $16.60 | $16.60 | 23,290 | — | — |
| 2026-03-16 | $16.40 | $16.40 | 30,090 | — | — |
| 2026-03-13 | $16.20 | $16.20 | 12,470 | — | — |
| 2026-03-12 | $14.10 | $14.10 | 20,940 | — | — |
| 2026-03-11 | $13.40 | $13.40 | 5,900 | — | — |
| 2026-03-10 | $13.50 | $13.50 | 790 | — | — |
| 2026-03-09 | $13.00 | $13.00 | 1,600 | — | — |
| 2026-03-06 | $13.30 | $13.30 | 1,180 | — | — |
| 2026-03-05 | $13.00 | $13.00 | 1,860 | — | — |
| 2026-03-04 | $13.30 | $13.30 | 750 | — | — |
| 2026-03-03 | $13.00 | $13.00 | 2,060 | — | — |
| 2026-03-02 | $13.50 | $13.50 | 7,520 | — | — |
| 2026-02-27 | $13.60 | $13.60 | 2,470 | — | — |
| 2026-02-26 | $13.60 | $13.60 | 1,470 | — | — |
| 2026-02-25 | $13.70 | $13.70 | 2,820 | — | — |
| 2026-02-24 | $13.10 | $13.10 | 3,520 | — | — |
| 2026-02-23 | $12.40 | $12.40 | 7,330 | — | — |
| 2026-02-20 | $13.90 | $13.90 | 27,140 | — | — |
| 2026-02-19 | $15.50 | $15.50 | 194,440 | — | — |
| 2026-02-18 | $12.70 | $12.70 | 1,940 | — | — |
| 2026-02-17 | $11.50 | $11.50 | 2,320 | — | — |
| 2026-02-13 | $12.30 | $12.30 | 16,170 | — | — |
| 2026-02-12 | $11.00 | $11.00 | 14,540 | — | — |
| 2026-02-11 | $14.50 | $14.50 | 155,300 | — | — |
| 2026-02-10 | $15.30 | $15.30 | 1,170 | — | — |
| 2026-02-09 | $15.60 | $15.60 | 1,890 | — | — |
| 2026-02-06 | $16.20 | $16.20 | 7,410 | — | — |
| 2026-02-05 | $14.60 | $14.60 | 12,100 | — | — |
| 2026-02-04 | $17.50 | $17.50 | 3,230 | — | — |
| 2026-02-03 | $17.10 | $17.10 | 5,020 | — | — |
| 2026-02-02 | $17.80 | $17.80 | 6,440 | — | — |
| 2026-01-30 | $18.50 | $18.50 | 8,860 | — | — |
| 2026-01-29 | $19.30 | $19.30 | 8,370 | — | — |
| 2026-01-28 | $19.60 | $19.60 | 15,830 | — | — |
| 2026-01-27 | $17.70 | $17.70 | 14,690 | — | — |
| 2026-01-26 | $16.00 | $16.00 | 25,790 | — | — |
| 2026-01-23 | $21.80 | $21.80 | 123,000 | — | — |
| 2026-01-22 | $20.70 | $20.70 | 40,200 | — | — |
| 2026-01-21 | $18.10 | $18.10 | 10,690 | — | — |
| 2026-01-20 | $16.80 | $16.80 | 3,970 | — | — |
| 2026-01-16 | $17.10 | $17.10 | 2,180 | — | — |
| 2026-01-15 | $17.30 | $17.30 | 3,200 | — | — |
| 2026-01-14 | $16.60 | $16.60 | 1,830 | — | — |
| 2026-01-13 | $17.10 | $17.10 | 5,190 | — | — |
| 2026-01-12 | $18.70 | $18.70 | 21,800 | — | — |
| 2026-01-09 | $16.60 | $16.60 | 710 | — | — |
| 2026-01-08 | $16.40 | $16.40 | 2,870 | — | — |
| 2026-01-07 | $17.40 | $17.40 | 960 | — | — |
| 2026-01-06 | $17.90 | $17.90 | 4,120 | — | — |
| 2026-01-05 | $18.50 | $18.50 | 2,370 | — | — |
| 2026-01-02 | $16.65 | $16.65 | 1,100 | — | — |